Stock listing

RUS:AKIE ETF Alfa Managed Income Shares Акции

Follow ETF Alfa Managed Income Shares into a list and get an email when it puts out news.

Share price · RUS:AKIE

919.06 RUB +3.33 (+0.4%)

Close on Nov 3, 2026

Past year -3.5% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: 911.40 – 922.99 RUBNov 3, 2026
Volume: 402 sharesNov 3, 2026
52-week range: 711.58 – 1,064.99 RUBLowest and highest trades, Nov 5, 2025 – Nov 3, 2026
Traded on an average day: 2.03M RUBMedian day 592 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · RUS:AKIE · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	919.06	+3.33	+0.4%	915.01	922.99	911.40	402
Mon, Nov 2	915.73	-15.09	-1.6%	926.28	940.00	915.00	267
Fri, Oct 30	930.82	+3.87	+0.4%	925.37	933.97	922.38	5,647
Thu, Oct 29	926.95	-5.31	-0.6%	935.33	940.00	924.23	238
Wed, Oct 28	932.26	+4.60	+0.5%	925.01	939.54	925.01	768
Tue, Oct 27	927.66	+11.06	+1.2%	919.99	931.80	916.99	4,242
Mon, Oct 26	916.60	+7.07	+0.8%	906.10	922.57	906.10	857
Fri, Oct 23	909.53	+13.00	+1.5%	900.78	910.00	892.86	123
Thu, Oct 22	896.53	-5.36	-0.6%	900.00	901.99	895.10	64
Wed, Oct 21	901.89	-3.11	-0.3%	905.89	909.06	898.68	506
Tue, Oct 20	905.00	+7.68	+0.9%	898.99	905.00	898.99	631
Mon, Oct 19	897.32	-1.32	-0.1%	897.17	903.81	893.33	661
Fri, Oct 16	898.64	+12.39	+1.4%	883.00	899.46	883.00	234
Thu, Oct 15	886.25	-8.77	-1.0%	893.00	894.50	880.01	128
Wed, Oct 14	895.02	+3.41	+0.4%	893.21	901.04	893.12	150
Tue, Oct 13	891.61	+13.62	+1.6%	879.00	894.96	879.00	308
Mon, Oct 12	877.99	+22.86	+2.7%	876.85	881.77	870.39	579
Fri, Oct 9	855.13	+3.28	+0.4%	851.78	876.61	848.39	240
Thu, Oct 8	851.85	-14.66	-1.7%	860.22	861.30	850.00	71
Wed, Oct 7	866.51	+6.53	+0.8%	859.90	868.00	859.90	509
Tue, Oct 6	859.98	+3.42	+0.4%	856.00	860.01	855.05	518
Mon, Oct 5	856.56	+11.60	+1.4%	840.00	856.90	840.00	194
Fri, Oct 2	844.96	-0.04	0.0%	848.90	850.50	840.00	199
Thu, Oct 1	845.00	+5.11	+0.6%	837.20	848.99	835.01	564
Wed, Sep 30	839.89	-32.01	-3.7%	872.21	872.21	830.00	9,503
Tue, Sep 29	871.90	+1.66	+0.2%	871.08	872.20	862.19	155
Mon, Sep 28	870.24	+0.07	0.0%	873.00	874.90	865.53	32,087
Fri, Sep 25	870.17	-16.17	-1.8%	883.96	885.15	870.00	190
Thu, Sep 24	886.34	+5.64	+0.6%	885.50	890.31	878.58	543
Wed, Sep 23	880.70	+4.20	+0.5%	878.20	884.70	875.01	553
Tue, Sep 22	876.50	+11.52	+1.3%	865.00	881.62	865.00	858
Mon, Sep 21	864.98	-3.36	-0.4%	864.92	868.14	860.25	1,279
Fri, Sep 18	868.34	+7.57	+0.9%	864.80	869.95	860.01	282
Thu, Sep 17	860.77	-13.93	-1.6%	870.00	870.00	857.34	296
Wed, Sep 16	874.70	-14.87	-1.7%	887.98	889.02	870.00	318
Tue, Sep 15	889.57	-4.90	-0.5%	887.98	895.80	876.47	2,474
Mon, Sep 14	894.47	+26.67	+3.1%	866.96	897.08	866.96	592
Fri, Sep 11	867.80	-7.20	-0.8%	875.01	878.13	863.48	126
Thu, Sep 10	875.00	+11.37	+1.3%	866.67	879.60	865.02	1,501
Wed, Sep 9	863.63	-7.72	-0.9%	866.23	870.00	862.62	176
Tue, Sep 8	871.35	+5.75	+0.7%	870.41	878.54	861.15	264
Mon, Sep 7	865.60	+7.55	+0.9%	867.00	874.46	841.84	10,153
Fri, Sep 4	858.05	+11.20	+1.3%	853.18	868.51	853.18	372
Thu, Sep 3	846.85	+10.95	+1.3%	838.50	859.99	836.35	920
Wed, Sep 2	835.90	-2.19	-0.3%	832.80	838.50	830.41	16,005
Tue, Sep 1	838.09	+4.02	+0.5%	826.32	843.01	821.52	243
Mon, Aug 31	834.07	+25.07	+3.1%	808.70	839.08	808.70	197
Fri, Aug 28	809.00	-1.65	-0.2%	813.14	820.40	804.47	3,276
Thu, Aug 27	810.65	-0.23	0.0%	806.65	813.13	797.84	843
Wed, Aug 26	810.88	-15.86	-1.9%	822.70	822.70	802.14	5,773
Tue, Aug 25	826.74	+22.55	+2.8%	813.15	830.01	806.82	1,494
Mon, Aug 24	804.19	-29.98	-3.6%	834.35	834.54	796.99	8,299
Fri, Aug 21	834.17	+4.99	+0.6%	832.98	838.06	826.00	60
Thu, Aug 20	829.18	-16.34	-1.9%	841.69	848.98	826.73	795
Wed, Aug 19	845.52	+8.60	+1.0%	843.06	847.31	833.05	9,143
Tue, Aug 18	836.92	+24.78	+3.1%	816.92	846.45	816.92	253
Mon, Aug 17	812.14	-20.72	-2.5%	834.67	834.67	811.31	1,642
Fri, Aug 14	832.86	-33.55	-3.9%	861.49	870.29	830.00	2,706
Thu, Aug 13	866.41	-23.80	-2.7%	888.29	888.67	861.08	907
Wed, Aug 12	890.21	-8.73	-1.0%	901.90	906.73	885.01	2,195
Tue, Aug 11	898.94	+12.19	+1.4%	893.84	900.70	885.84	2,222
Mon, Aug 10	886.75	+7.98	+0.9%	873.23	893.97	873.01	1,186
Fri, Aug 7	878.77	-4.06	-0.5%	887.07	889.50	870.87	9,135
Thu, Aug 6	882.83	-2.17	-0.2%	888.19	889.30	876.00	5,908
Wed, Aug 5	885.00	+17.18	+2.0%	870.61	888.24	864.00	602
Tue, Aug 4	867.82	+0.41	0.0%	874.77	875.00	862.24	3,463
Mon, Aug 3	867.41	+18.05	+2.1%	852.98	874.76	849.50	646

Ticker: RUS:AKIE
Asset type: ETF
Exchange: RUS
Currency: RUB

ETF Alfa Managed Income Shares on 6ix

What it is: Exchange-traded fund (ETF)